594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,185100,539108819,687,687,687,687,1716
|
|
20240116,185000,539108819,687,687,687,687,0
|
|
20240116,184900,539108819,687,687,687,687,0
|
|
20240116,184800,539108819,687,687,687,687,0
|
|
20240116,184700,539108819,687,687,687,687,0
|
|
20240116,184600,539108819,687,687,687,687,0
|
|
20240116,184500,539108819,687,687,687,687,0
|
|
20240116,184400,539108819,687,687,687,687,0
|
|
20240116,184300,539108819,687,687,687,687,0
|
|
20240116,184200,539108819,687,687,687,687,0
|
|
20240116,184100,539108819,687,687,687,687,0
|
|
20240116,184000,539108819,687,687,687,687,0
|
|
20240116,183900,539108819,687,687,687,687,0
|
|
20240116,183800,539108819,687,687,687,687,0
|
|
20240116,183700,539108819,687,687,687,687,0
|
|
20240116,183600,539108819,687,687,687,687,0
|
|
20240116,183500,539108819,687,687,687,687,0
|
|
20240116,183400,539108819,687,687,687,687,0
|
|
20240116,183300,539108819,687,687,687,687,0
|
|
20240116,183200,539108819,687,687,687,687,0
|
|
20240116,183100,539108819,687,687,687,687,0
|
|
20240116,183000,539108819,687,687,687,687,0
|
|
20240116,182900,539108819,687,687,687,687,0
|
|
20240116,182800,539108819,687,687,687,687,0
|
|
20240116,182700,539108819,687,687,687,687,0
|
|
20240116,182600,539108819,687,687,687,687,0
|
|
20240116,182500,539108819,687,687,687,687,0
|
|
20240116,182400,539108819,687,687,687,687,0
|
|
20240116,182300,539108819,687,687,687,687,0
|
|
20240116,182200,539108819,687,687,687,687,0
|
|
20240116,182100,539108819,687,687,687,687,1716
|
|
20240116,182000,539108819,687,687,687,687,0
|
|
20240116,181900,539108819,687,687,687,687,0
|
|
20240116,181800,539108819,687,687,687,687,0
|
|
20240116,181700,539108819,687,687,687,687,0
|
|
20240116,181600,539108819,687,687,687,687,0
|
|
20240116,181500,539108819,687,687,687,687,0
|
|
20240116,181400,539108819,687,687,687,687,0
|
|
20240116,181300,539108819,687,687,687,687,0
|
|
20240116,181200,539108819,687,687,687,687,0
|
|
20240116,181100,539108819,687,687,687,687,0
|
|
20240116,181000,539108819,687,687,687,687,0
|
|
20240116,180900,539108819,687,687,687,687,0
|
|
20240116,180800,539108819,687,687,687,687,0
|
|
20240116,180700,539108819,687,687,687,687,0
|
|
20240116,180600,539108819,687,687,687,687,0
|
|
20240116,180500,539108819,687,687,687,687,0
|
|
20240116,180400,539108819,687,687,687,687,0
|
|
20240116,180300,539108819,687,687,687,687,0
|
|
20240116,180200,539108819,687,687,687,687,0
|
|
20240116,180100,539108819,687,687,687,687,0
|
|
20240116,180000,539108819,687,687,687,687,0
|
|
20240116,175900,539108819,687,687,687,687,0
|
|
20240116,175800,539108819,687,687,687,687,0
|
|
20240116,175700,539108819,687,687,687,687,0
|
|
20240116,175600,539108819,687,687,687,687,0
|
|
20240116,175500,539108819,687,687,687,687,0
|
|
20240116,175400,539108819,687,687,687,687,0
|
|
20240116,175300,539108819,687,687,687,687,0
|
|
20240116,175200,539108819,687,687,687,687,0
|
|
20240116,175100,539108819,687,687,687,687,1716
|
|
20240116,175000,539108819,687,687,687,687,0
|
|
20240116,174900,539108819,687,687,687,687,0
|
|
20240116,174800,539108819,687,687,687,687,0
|
|
20240116,174700,539108819,687,687,687,687,0
|
|
20240116,174600,539108819,687,687,687,687,0
|
|
20240116,174500,539108819,687,687,687,687,0
|
|
20240116,174400,539108819,687,687,687,687,0
|
|
20240116,174300,539108819,687,687,687,687,0
|
|
20240116,174200,539108819,687,687,687,687,0
|
|
20240116,174100,539108819,687,687,687,687,0
|
|
20240116,174000,539108819,687,687,687,687,0
|
|
20240116,173900,539108819,687,687,687,687,0
|
|
20240116,173800,539108819,687,687,687,687,0
|
|
20240116,173700,539108819,687,687,687,687,0
|
|
20240116,173600,539108819,687,687,687,687,0
|
|
20240116,173500,539108819,687,687,687,687,0
|
|
20240116,173400,539108819,687,687,687,687,0
|
|
20240116,173300,539108819,687,687,687,687,0
|
|
20240116,173200,539108819,687,687,687,687,0
|
|
20240116,173100,539108819,687,687,687,687,0
|
|
20240116,173000,539108819,687,687,687,687,0
|
|
20240116,172900,539108819,687,687,687,687,0
|
|
20240116,172800,539108819,687,687,687,687,0
|
|
20240116,172700,539108819,687,687,687,687,0
|
|
20240116,172600,539108819,687,687,687,687,0
|
|
20240116,172500,539108819,687,687,687,687,0
|
|
20240116,172400,539108819,687,687,687,687,0
|
|
20240116,172300,539108819,687,687,687,687,0
|
|
20240116,172200,539108819,687,687,687,687,0
|
|
20240116,172100,539108819,687,687,687,687,1716
|
|
20240116,172000,539108819,687,687,687,687,0
|
|
20240116,171900,539108819,687,687,687,687,0
|
|
20240116,171800,539108819,687,687,687,687,0
|
|
20240116,171700,539108819,687,687,687,687,0
|
|
20240116,171600,539108819,687,687,687,687,0
|
|
20240116,171500,539108819,687,687,687,687,0
|
|
20240116,171400,539108819,687,687,687,687,0
|
|
20240116,171300,539108819,687,687,687,687,0
|
|
20240116,171200,539108819,687,687,687,687,0
|
|
20240116,171100,539108819,687,687,687,687,0
|
|
20240116,171000,539108819,687,687,687,687,0
|
|
20240116,170900,539108819,687,687,687,687,0
|
|
20240116,170800,539108819,687,687,687,687,0
|
|
20240116,170700,539108819,687,687,687,687,0
|
|
20240116,170600,539108819,687,687,687,687,0
|
|
20240116,170500,539108819,687,687,687,687,0
|
|
20240116,170400,539108819,687,687,687,687,0
|
|
20240116,170300,539108819,687,687,687,687,0
|
|
20240116,170200,539108819,687,687,687,687,0
|
|
20240116,170100,539108819,687,687,687,687,0
|
|
20240116,170000,539108819,687,687,687,687,0
|
|
20240116,165900,539108819,687,687,687,687,0
|
|
20240116,165800,539108819,687,687,687,687,0
|
|
20240116,165700,539108819,687,687,687,687,0
|
|
20240116,165600,539108819,687,687,687,687,0
|
|
20240116,165500,539108819,687,687,687,687,0
|
|
20240116,165400,539108819,687,687,687,687,0
|
|
20240116,165300,539108819,687,687,687,687,0
|
|
20240116,165200,539108819,687,687,687,687,0
|
|
20240116,165100,539108819,687,687,687,687,1716
|
|
20240116,165000,539108819,687,687,687,687,0
|
|
20240116,164900,539108819,687,687,687,687,0
|
|
20240116,164800,539108819,687,687,687,687,0
|
|
20240116,164700,539108819,687,687,687,687,0
|
|
20240116,164600,539108819,687,687,687,687,0
|
|
20240116,164500,539108819,687,687,687,687,0
|
|
20240116,164400,539108819,687,687,687,687,0
|
|
20240116,164300,539108819,687,687,687,687,0
|
|
20240116,164200,539108819,687,687,687,687,0
|
|
20240116,164100,539108819,687,687,687,687,0
|
|
20240116,164000,539108819,687,687,687,687,0
|
|
20240116,163900,539108819,687,687,687,687,0
|
|
20240116,163800,539108819,687,687,687,687,0
|
|
20240116,163700,539108819,687,687,687,687,0
|
|
20240116,163600,539108819,687,687,687,687,0
|
|
20240116,163500,539108819,687,687,687,687,0
|
|
20240116,163400,539108819,687,687,687,687,0
|
|
20240116,163300,539108819,687,687,687,687,0
|
|
20240116,163200,539108819,687,687,687,687,0
|
|
20240116,163100,539108819,687,687,687,687,0
|
|
20240116,163000,539108819,687,687,687,687,0
|
|
20240116,162900,539108819,687,687,687,687,0
|
|
20240116,162800,539108819,687,687,687,687,0
|
|
20240116,162700,539108819,687,687,687,687,0
|
|
20240116,162600,539108819,687,687,687,687,0
|
|
20240116,162500,539108819,687,687,687,687,0
|
|
20240116,162400,539108819,687,687,687,687,0
|
|
20240116,162300,539108819,687,687,687,687,0
|
|
20240116,162200,539108819,687,687,687,687,0
|
|
20240116,162100,539108819,687,687,687,687,1716
|
|
20240116,162000,539108819,687,687,687,687,0
|
|
20240116,161900,539108819,687,687,687,687,0
|
|
20240116,161800,539108819,687,687,687,687,0
|
|
20240116,161700,539108819,687,687,687,687,0
|
|
20240116,161600,539108819,687,687,687,687,0
|
|
20240116,161500,539108819,687,687,687,687,0
|
|
20240116,161400,539108819,687,687,687,687,0
|
|
20240116,161300,539108819,687,687,687,687,0
|
|
20240116,161200,539108819,687,687,687,687,0
|
|
20240116,161100,539108819,687,687,687,687,0
|
|
20240116,161000,539108819,687,687,687,687,0
|
|
20240116,160900,539108819,687,687,687,687,0
|
|
20240116,160800,539108819,687,687,687,687,0
|
|
20240116,160700,539108819,687,687,687,687,0
|
|
20240116,160600,539108819,687,687,687,687,0
|
|
20240116,160500,539108819,687,687,687,687,0
|
|
20240116,160400,539108819,687,687,687,687,0
|
|
20240116,160300,539108819,687,687,687,687,0
|
|
20240116,160200,539108819,687,687,687,687,0
|
|
20240116,160100,539108819,687,687,687,687,0
|
|
20240116,160000,539108819,687,687,687,687,0
|
|
20240116,155900,539108819,687,687,687,687,0
|
|
20240116,155800,539108819,687,687,687,687,0
|
|
20240116,155700,539108819,687,687,687,687,0
|
|
20240116,155600,539108819,687,687,687,687,0
|
|
20240116,155500,539108819,687,687,687,687,0
|
|
20240116,155400,539108819,687,687,687,687,0
|
|
20240116,155300,539108819,687,687,687,687,0
|
|
20240116,155200,539108819,687,687,687,687,0
|
|
20240116,155100,539108819,687,687,687,687,1716
|
|
20240116,155000,539108819,687,687,687,687,0
|
|
20240116,154900,539108819,687,687,687,687,0
|
|
20240116,154800,539108819,687,687,687,687,0
|
|
20240116,154700,539108819,687,687,687,687,0
|
|
20240116,154600,539108819,687,687,687,687,0
|
|
20240116,154500,539108819,687,687,687,687,0
|
|
20240116,154400,539108819,687,687,687,687,0
|
|
20240116,154300,539108819,687,687,687,687,0
|
|
20240116,154200,539108819,687,687,687,687,0
|
|
20240116,154100,539108819,687,687,687,687,0
|
|
20240116,154000,539108819,687,687,687,687,0
|
|
20240116,153900,539108819,687,687,687,687,0
|
|
20240116,153800,539108819,687,687,687,687,0
|
|
20240116,153700,539108819,687,687,687,687,0
|
|
20240116,153600,539108819,687,687,687,687,0
|
|
20240116,153500,539108819,687,687,687,687,0
|
|
20240116,153400,539108819,687,687,687,687,0
|
|
20240116,153300,539108819,687,687,687,687,0
|
|
20240116,153200,539108819,687,687,687,687,0
|
|
20240116,153100,539108819,687,687,687,687,0
|
|
20240116,153000,539108819,687,687,687,687,1716
|
|
20240116,152900,537929927,691,691,691,691,0
|
|
20240116,152800,537929927,691,691,691,691,0
|
|
20240116,152700,537929927,691,691,691,691,0
|
|
20240116,152600,537929927,691,691,691,691,0
|
|
20240116,152500,537929927,691,691,691,691,0
|
|
20240116,152400,537929927,691,691,691,691,0
|
|
20240116,152300,537929927,691,691,691,691,0
|
|
20240116,152200,537929927,691,691,691,691,0
|
|
20240116,152100,537929927,691,691,691,691,0
|
|
20240116,152000,537929927,691,691,691,691,0
|
|
20240116,151900,537929927,691,688,691,687,536
|
|
20240116,151800,537560862,686,688,690,686,2340
|
|
20240116,151700,535948212,686,686,688,686,478
|
|
20240116,151600,535620270,688,688,690,686,1569
|
|
20240116,151500,534540719,688,688,688,686,1250
|
|
20240116,151400,533681211,688,688,688,688,74
|
|
20240116,151300,533630299,688,688,688,688,0
|
|
20240116,151200,533630299,688,689,689,684,253
|
|
20240116,151100,533457216,689,689,689,685,15
|
|
20240116,151000,533446886,689,683,690,683,1188
|
|
20240116,150900,532631315,683,681,683,681,3016
|
|
20240116,150800,530577003,683,683,683,683,275
|
|
20240116,150700,530389178,684,685,685,683,55
|
|
20240116,150600,530351508,686,686,686,686,76
|
|
20240116,150500,530299372,686,686,686,686,0
|
|
20240116,150400,530299372,686,685,686,685,247
|
|
20240116,150300,530130176,687,687,687,687,230
|
|
20240116,150200,529972166,687,687,687,687,153
|
|
20240116,150100,529867055,681,683,683,681,4707
|
|
20240116,150000,526661586,684,684,684,684,0
|
|
20240116,145900,526661586,684,684,684,684,2
|
|
20240116,145800,526660218,681,681,681,681,246
|
|
20240116,145700,526492692,685,685,685,685,5
|
|
20240116,145600,526489267,681,681,681,681,246
|
|
20240116,145500,526321741,685,685,685,685,101
|
|
20240116,145400,526252556,681,685,685,681,371
|
|
20240116,145300,525999901,685,685,685,685,221
|
|
20240116,145200,525848516,688,688,688,688,1
|
|
20240116,145100,525847828,685,685,685,685,0
|
|
20240116,145000,525847828,685,685,685,685,245
|
|
20240116,144900,525680003,685,688,688,685,640
|
|
20240116,144800,525241597,688,688,688,688,1
|
|
20240116,144700,525240909,684,687,687,684,6665
|
|
20240116,144600,520663818,683,683,683,683,348
|
|
20240116,144500,520426134,683,682,683,682,247
|
|
20240116,144400,520257679,686,686,686,680,24659
|
|
20240116,144300,503443143,686,682,686,682,273
|
|
20240116,144200,503256953,682,683,683,682,3253
|
|
20240116,144100,501035400,688,688,688,688,1
|
|
20240116,144000,501034712,684,688,688,684,5690
|
|
20240116,143900,497142748,684,688,688,684,1662
|
|
20240116,143800,496005896,684,685,685,684,2850
|
|
20240116,143700,494055986,688,688,688,688,0
|
|
20240116,143600,494055986,688,688,688,685,265
|
|
20240116,143500,493874401,688,686,688,686,2724
|
|
20240116,143400,492005715,686,687,687,686,533
|
|
20240116,143300,491640075,688,687,688,687,247
|
|
20240116,143200,491470385,686,686,686,686,0
|
|
20240116,143100,491470385,686,686,686,686,246
|
|
20240116,143000,491301629,688,688,688,688,1901
|
|
20240116,142900,489993741,686,686,686,686,350
|
|
20240116,142800,489753641,686,688,688,686,3483
|
|
20240116,142700,487358129,688,688,688,688,0
|
|
20240116,142600,487358129,688,688,688,688,2
|
|
20240116,142500,487356753,685,688,688,685,256
|
|
20240116,142400,487181363,685,686,686,685,200
|
|
20240116,142300,487044341,688,688,688,688,22
|
|
20240116,142200,487029205,689,690,690,689,163
|
|
20240116,142100,486916797,689,689,689,689,127
|
|
20240116,142000,486829294,689,689,689,685,296
|
|
20240116,141900,486626330,689,689,689,689,1
|
|
20240116,141800,486625641,685,685,685,685,729
|
|
20240116,141700,486126276,685,689,689,685,247
|
|
20240116,141600,485957077,685,685,685,685,0
|
|
20240116,141500,485957077,685,685,685,685,0
|
|
20240116,141400,485957077,685,689,689,685,249
|
|
20240116,141300,485786500,689,689,689,689,56
|
|
20240116,141200,485747916,685,685,685,685,246
|
|
20240116,141100,485579406,685,687,687,685,6000
|
|
20240116,141000,481468648,689,689,689,689,10
|
|
20240116,140900,481461758,689,687,689,687,257
|
|
20240116,140800,481285177,687,687,687,687,0
|
|
20240116,140700,481285177,687,687,687,687,1000
|
|
20240116,140600,480598177,687,687,687,686,3192
|
|
20240116,140500,478405518,686,686,686,686,1000
|
|
20240116,140400,477719518,687,687,687,687,0
|
|
20240116,140300,477719518,687,688,688,687,1338
|
|
20240116,140200,476799185,688,688,688,688,93
|
|
20240116,140100,476735201,687,688,688,687,1246
|
|
20240116,140000,475878199,687,687,687,687,2000
|
|
20240116,135900,474504199,687,689,689,687,3
|
|
20240116,135800,474502135,686,687,687,686,3158
|
|
20240116,135700,472332835,686,686,686,686,0
|
|
20240116,135600,472332835,686,686,686,686,0
|
|
20240116,135500,472332835,686,690,690,686,8172
|
|
20240116,135400,466717917,690,690,690,690,3659
|
|
20240116,135300,464193207,687,687,687,687,245
|
|
20240116,135200,464024892,687,690,690,687,3288
|
|
20240116,135100,461765637,687,687,687,687,0
|
|
20240116,135000,461765637,687,687,687,687,246
|
|
20240116,134900,461596635,687,687,687,687,0
|
|
20240116,134800,461596635,687,687,687,687,0
|
|
20240116,134700,461596635,687,687,687,687,246
|
|
20240116,134600,461427633,690,690,690,690,0
|
|
20240116,134500,461427633,690,690,690,690,4826
|
|
20240116,134400,458097693,686,686,686,686,246
|
|
20240116,134300,457928937,689,689,689,689,0
|
|
20240116,134200,457928937,689,686,689,686,3731
|
|
20240116,134100,455364566,689,689,689,689,0
|
|
20240116,134000,455364566,689,689,689,689,1
|
|
20240116,133900,455363877,686,689,689,686,247
|
|
20240116,133800,455194429,689,686,689,686,6
|
|
20240116,133700,455190298,689,689,689,689,1
|
|
20240116,133600,455189609,689,686,689,686,256
|
|
20240116,133500,455013963,686,687,687,686,100
|
|
20240116,133400,454945358,690,690,690,690,1
|
|
20240116,133300,454944668,687,687,687,687,246
|
|
20240116,133200,454775666,687,687,687,687,0
|
|
20240116,133100,454775666,687,687,687,687,1097
|
|
20240116,133000,454022027,687,687,687,687,0
|
|
20240116,132900,454022027,687,687,687,687,0
|
|
20240116,132800,454022027,687,687,687,687,246
|
|
20240116,132700,453853025,690,690,690,690,0
|
|
20240116,132600,453853025,690,690,690,690,5
|
|
20240116,132500,453849575,690,690,690,687,254
|
|
20240116,132400,453675053,690,690,690,687,3518
|
|
20240116,132300,451258157,687,687,687,687,0
|
|
20240116,132200,451258157,687,687,687,687,245
|
|
20240116,132100,451089842,687,687,687,687,0
|
|
20240116,132000,451089842,687,688,688,687,446
|
|
20240116,131900,450783160,688,688,688,688,0
|
|
20240116,131800,450783160,688,688,688,688,0
|
|
20240116,131700,450783160,688,688,688,688,246
|
|
20240116,131600,450613912,688,688,688,688,2118
|
|
20240116,131500,449156728,688,688,688,688,0
|
|
20240116,131400,449156728,688,688,688,688,246
|
|
20240116,131300,448987480,688,691,691,688,21
|
|
20240116,131200,448972978,689,689,689,689,0
|
|
20240116,131100,448972978,689,689,689,689,246
|
|
20240116,131000,448803484,691,691,691,691,1
|
|
20240116,130900,448802793,691,691,691,691,34
|
|
20240116,130800,448779299,691,691,691,691,0
|
|
20240116,130700,448779299,691,691,691,691,0
|
|
20240116,130600,448779299,691,692,692,691,24
|
|
20240116,130500,448762698,693,693,693,693,20
|
|
20240116,130400,448748838,694,694,694,694,1
|
|
20240116,130300,448748144,694,695,695,694,67
|
|
20240116,130200,448701596,695,693,695,692,7060
|
|
20240116,130100,443803257,692,692,692,692,1
|
|
20240116,130000,443802565,689,689,689,689,246
|
|
20240116,125900,443633071,693,693,693,693,0
|
|
20240116,125800,443633071,693,690,694,690,654
|
|
20240116,125700,443181273,690,690,690,690,268
|
|
20240116,125600,442996353,689,689,689,689,2913
|
|
20240116,125500,440989296,687,687,687,687,245
|
|
20240116,125400,440820981,690,690,690,690,0
|
|
20240116,125300,440820981,690,690,690,690,1
|
|
20240116,125200,440820291,687,687,687,687,1276
|
|
20240116,125100,439943679,690,690,690,690,0
|
|
20240116,125000,439943679,690,690,690,690,1
|
|
20240116,124900,439942989,687,687,687,687,247
|
|
20240116,124800,439773300,687,687,687,687,0
|
|
20240116,124700,439773300,687,687,687,687,246
|
|
20240116,124600,439604298,688,690,690,688,1230
|
|
20240116,124500,438757238,690,690,690,690,0
|
|
20240116,124400,438757238,690,690,690,690,246
|
|
20240116,124300,438587498,689,693,693,689,2237
|
|
20240116,124200,437045253,689,689,689,689,0
|
|
20240116,124100,437045253,689,689,689,689,245
|
|
20240116,124000,436876448,692,692,692,692,3690
|
|
20240116,123900,434322968,692,689,692,689,247
|
|
20240116,123800,434152782,690,690,690,690,2000
|
|
20240116,123700,432772782,689,689,689,689,0
|
|
20240116,123600,432772782,689,685,689,685,16410
|
|
20240116,123500,421501872,681,688,688,680,38271
|
|
20240116,123400,395338515,687,687,687,687,0
|
|
20240116,123300,395338515,687,687,687,687,246
|
|
20240116,123200,395169513,688,689,689,688,10000
|
|
20240116,123100,388286030,688,695,695,688,18972
|
|
20240116,123000,375199264,692,695,695,692,248
|
|
20240116,122900,375027645,692,692,692,692,0
|
|
20240116,122800,375027645,692,692,692,692,246
|
|
20240116,122700,374857413,695,695,695,695,0
|
|
20240116,122600,374857413,695,695,695,695,3
|
|
20240116,122500,374855328,692,692,692,692,245
|
|
20240116,122400,374685788,695,695,695,695,1
|
|
20240116,122300,374685093,691,691,691,691,3000
|
|
20240116,122200,372612093,691,695,695,691,247
|
|
20240116,122100,372441412,695,695,695,695,0
|
|
20240116,122000,372441412,695,695,695,695,11
|
|
20240116,121900,372433767,691,691,691,691,246
|
|
20240116,121800,372263781,691,695,695,691,13
|
|
20240116,121700,372254757,695,691,695,691,361
|
|
20240116,121600,372004846,691,691,691,691,0
|
|
20240116,121500,372004846,691,691,691,691,0
|
|
20240116,121400,372004846,691,695,695,691,247
|
|
20240116,121300,371834165,691,695,695,691,22
|
|
20240116,121200,371818959,691,691,691,691,0
|
|
20240116,121100,371818959,691,691,691,691,245
|
|
20240116,121000,371649664,692,692,692,692,0
|
|
20240116,120900,371649664,692,692,692,692,0
|
|
20240116,120800,371649664,692,691,692,691,340
|
|
20240116,120700,371414630,691,691,691,691,1652
|
|
20240116,120600,370273098,691,691,691,691,246
|
|
20240116,120500,370103112,691,691,691,691,0
|
|
20240116,120400,370103112,691,691,691,691,0
|
|
20240116,120300,370103112,691,691,691,691,246
|
|
20240116,120200,369933126,695,695,695,695,0
|
|
20240116,120100,369933126,695,695,695,695,0
|
|
20240116,120000,369933126,695,692,695,692,2249
|
|
20240116,115900,368376809,695,692,695,692,105
|
|
20240116,115800,368304119,693,692,693,692,248
|
|
20240116,115700,368132349,692,693,693,692,392
|
|
20240116,115600,367860938,695,693,695,693,190
|
|
20240116,115500,367729266,692,692,692,692,341
|
|
20240116,115400,367493294,695,692,695,692,193
|
|
20240116,115300,367359726,692,692,692,692,190
|
|
20240116,115200,367228246,695,692,695,692,341
|
|
20240116,115100,366992271,692,693,693,692,190
|
|
20240116,115000,366860696,692,693,693,692,189
|
|
20240116,114900,366729814,694,694,694,694,341
|
|
20240116,114800,366493160,694,693,698,693,199
|
|
20240116,114700,366355108,698,692,698,692,490
|
|
20240116,114600,366014038,693,694,694,692,361
|
|
20240116,114500,365763960,698,694,698,692,310
|
|
20240116,114400,365548524,698,694,698,692,661
|
|
20240116,114300,365089372,698,691,698,691,4613
|
|
20240116,114200,361891239,692,691,692,691,190
|
|
20240116,114100,361759854,691,691,692,691,435
|
|
20240116,114000,361459023,696,694,696,692,706
|
|
20240116,113900,360969227,691,692,692,691,689
|
|
20240116,113800,360492628,692,693,697,691,446
|
|
20240116,113700,360183946,693,693,693,693,94
|
|
20240116,113600,360118804,697,693,697,691,3210
|
|
20240116,113500,357886028,693,691,693,689,9885
|
|
20240116,113400,351065718,693,691,693,691,96
|
|
20240116,113300,350999380,691,691,691,691,435
|
|
20240116,113200,350698795,691,690,691,690,190
|
|
20240116,113100,350567600,693,691,693,690,1868
|
|
20240116,113000,349276228,691,691,691,691,736
|
|
20240116,112900,348767652,691,691,691,691,189
|
|
20240116,112800,348637053,691,692,692,691,115
|
|
20240116,112700,348557568,691,692,693,691,1102
|
|
20240116,112600,347795072,691,691,693,691,1334
|
|
20240116,112500,346873276,691,691,691,691,1364
|
|
20240116,112400,345930752,691,693,693,691,190
|
|
20240116,112300,345799460,691,691,693,691,233
|
|
20240116,112200,345638369,693,691,693,691,457
|
|
20240116,112100,345322350,690,690,693,690,191
|
|
20240116,112000,345190557,690,691,693,690,289
|
|
20240116,111900,344990752,693,693,693,690,1542
|
|
20240116,111800,343923169,690,693,693,690,209
|
|
20240116,111700,343778899,693,690,693,690,193
|
|
20240116,111600,343645720,690,691,691,690,394
|
|
20240116,111500,343373806,691,692,692,691,136
|
|
20240116,111400,343279735,693,690,693,690,454
|
|
20240116,111300,342966320,693,692,693,690,192
|
|
20240116,111200,342833644,690,690,690,690,189
|
|
20240116,111100,342703234,692,689,692,689,1652
|
|
20240116,111000,341562333,689,691,691,689,96
|
|
20240116,110900,341496187,689,690,690,689,278
|
|
20240116,110800,341304556,690,691,691,690,104
|
|
20240116,110700,341232698,692,691,692,689,1900
|
|
20240116,110600,339919691,690,691,691,690,1039
|
|
20240116,110500,339202771,692,691,692,691,443
|
|
20240116,110400,338896648,691,691,691,690,642
|
|
20240116,110300,338453121,690,690,690,690,435
|
|
20240116,110200,338152971,690,690,690,690,1949
|
|
20240116,110100,336808161,689,690,690,689,95
|
|
20240116,110000,336742705,689,689,689,689,435
|
|
20240116,105900,336442990,689,689,689,689,689
|
|
20240116,105800,335968269,689,689,689,689,95
|
|
20240116,105700,335902814,689,691,691,689,439
|
|
20240116,105600,335600337,691,689,691,688,1009
|
|
20240116,105500,334905229,689,689,689,689,95
|
|
20240116,105400,334839774,689,690,690,689,350
|
|
20240116,105300,334598615,689,688,689,688,832
|
|
20240116,105200,334025461,688,688,689,688,740
|
|
20240116,105100,333515942,688,688,688,688,190
|
|
20240116,105000,333385222,688,688,688,688,189
|
|
20240116,104900,333255190,689,689,689,688,346
|
|
20240116,104800,333017137,689,689,689,688,336
|
|
20240116,104700,332785821,689,688,689,688,361
|
|
20240116,104600,332537187,689,690,690,689,23
|
|
20240116,104500,332521339,692,690,692,689,272
|
|
20240116,104400,332333845,689,690,692,689,191
|
|
20240116,104300,332202146,692,689,692,689,106
|
|
20240116,104200,332129079,689,688,689,688,189
|
|
20240116,104100,331998952,689,689,689,689,190
|
|
20240116,104000,331868042,692,688,692,688,96
|
|
20240116,103900,331801990,688,688,692,688,336
|
|
20240116,103800,331570234,692,689,692,688,190
|
|
20240116,103700,331439416,689,689,689,689,2817
|
|
20240116,103600,329498503,688,688,690,688,4873
|
|
20240116,103500,326136515,690,688,690,688,190
|
|
20240116,103400,326005793,690,688,690,687,1596
|
|
20240116,103300,324907838,688,688,690,688,492
|
|
20240116,103200,324569336,690,688,690,688,197
|
|
20240116,103100,324433790,690,690,690,689,402
|
|
20240116,103000,324156504,692,692,692,690,963
|
|
20240116,102900,323492028,690,690,692,690,243
|
|
20240116,102800,323324270,692,692,692,690,197
|
|
20240116,102700,323188136,690,692,692,690,242
|
|
20240116,102600,323021152,690,690,692,690,268
|
|
20240116,102500,322836230,692,692,692,689,97
|
|
20240116,102400,322769391,689,689,692,689,190
|
|
20240116,102300,322638478,692,689,692,689,201
|
|
20240116,102200,322499953,693,689,693,689,96
|
|
20240116,102100,322433805,693,693,693,688,828
|
|
20240116,102000,321863775,688,688,693,688,5157
|
|
20240116,101900,318315008,693,695,695,684,19364
|
|
20240116,101800,304973542,695,698,698,695,200
|
|
20240116,101700,304834533,695,694,697,694,2135
|
|
20240116,101600,303347208,697,694,697,694,96
|
|
20240116,101500,303280581,694,697,697,694,2185
|
|
20240116,101400,301758687,697,698,698,697,97
|
|
20240116,101300,301691076,698,698,698,695,410
|
|
20240116,101200,301405293,697,698,698,694,688
|
|
20240116,101100,300926378,698,694,698,694,2446
|
|
20240116,101000,299219728,696,698,698,694,4854
|
|
20240116,100900,295841100,694,695,699,694,192
|
|
20240116,100800,295707654,695,690,695,690,5179
|
|
20240116,100700,292108719,695,694,700,690,4496
|
|
20240116,100600,288991226,696,696,700,694,437
|
|
20240116,100500,288687450,694,691,700,691,5939
|
|
20240116,100400,284545502,680,700,700,680,28218
|
|
20240116,100300,264983920,700,696,700,696,9422
|
|
20240116,100200,258408677,696,699,702,693,18910
|
|
20240116,100100,245206491,700,717,717,699,24291
|
|
20240116,100000,227901733,693,681,730,676,90360
|
|
20240116,095900,164945693,685,680,689,680,71848
|
|
20240116,095800,115945280,658,658,658,658,0
|
|
20240116,095700,115945280,658,699,699,658,48767
|
|
20240116,095600,82398716,699,699,699,699,210
|
|
20240116,095500,82251926,698,699,699,698,2336
|
|
20240116,095400,80621388,698,700,701,698,488
|
|
20240116,095300,80279972,699,699,699,698,3129
|
|
20240116,095200,78094929,698,702,702,698,24853
|
|
20240116,095100,60694896,702,703,703,702,7155
|
|
20240116,095000,55668268,703,703,703,703,189
|
|
20240116,094900,55535401,704,703,704,703,145
|
|
20240116,094800,55433416,703,703,703,703,189
|
|
20240116,094700,55300549,703,704,704,703,2348
|
|
20240116,094600,53647652,705,705,705,704,204
|
|
20240116,094500,53503926,704,704,704,704,190
|
|
20240116,094400,53370166,704,705,705,704,200
|
|
20240116,094300,53229261,705,705,705,705,95
|
|
20240116,094200,53162286,704,704,704,704,189
|
|
20240116,094100,53029230,704,704,704,704,190
|
|
20240116,094000,52895470,705,706,710,704,102
|
|
20240116,093900,52823649,704,704,706,704,271
|
|
20240116,093800,52632774,711,702,713,702,1440
|
|
20240116,093700,51619162,702,706,706,702,6354
|
|
20240116,093600,47149094,704,706,707,704,198
|
|
20240116,093500,47009683,707,703,707,703,217
|
|
20240116,093400,46857035,703,706,706,703,8324
|
|
20240116,093300,40989762,706,707,708,704,384
|
|
20240116,093200,40718894,709,705,714,704,5627
|
|
20240116,093100,36737496,706,708,708,706,1726
|
|
20240116,093000,35518916,708,708,714,706,2997
|
|
20240116,092900,33391542,708,708,714,706,608
|
|
20240116,092800,32961182,714,705,714,705,1887
|
|
20240116,092700,31626633,704,704,704,704,189
|
|
20240116,092600,31493577,705,705,706,705,1006
|
|
20240116,092500,30784346,704,706,706,704,104
|
|
20240116,092400,30711112,706,706,708,704,98
|
|
20240116,092300,30642112,704,704,708,704,214
|
|
20240116,092200,30491450,704,704,708,704,692
|
|
20240116,092100,30004276,704,705,705,704,3096
|
|
20240116,092000,27823691,704,704,705,704,212
|
|
20240116,091900,27674420,704,706,708,704,206
|
|
20240116,091800,27529344,707,704,707,704,194
|
|
20240116,091700,27392758,703,703,703,703,2622
|
|
20240116,091600,25549492,703,703,705,703,2717
|
|
20240116,091500,23636473,704,703,704,703,3573
|
|
20240116,091400,21121271,703,704,704,703,2529
|
|
20240116,091300,19340949,704,705,705,704,3675
|
|
20240116,091200,16750169,705,704,705,704,189
|
|
20240116,091100,16617019,707,705,707,704,3149
|
|
20240116,091000,14397806,706,707,707,706,329
|
|
20240116,090900,14165530,707,706,707,706,144
|
|
20240116,090800,14063817,708,706,708,706,320
|
|
20240116,090700,13837482,706,707,707,706,154
|
|
20240116,090600,13728699,707,711,711,707,906
|
|
20240116,090500,13084537,712,714,714,712,364
|
|
20240116,090400,12825292,713,711,718,711,347
|
|
20240116,090300,12577329,711,710,711,709,795
|
|
20240116,090200,12012574,705,708,708,704,287
|
|
20240116,090100,11810039,703,705,705,703,6476
|
|
20240116,090000,7256576,705,712,713,705,10203
|